IRSA Inversiones y Representaciones SA (IRS)
10.10
+0.53
(+5.54%)
USD |
NYSE |
Apr 22, 16:00
10.08
-0.02
(-0.15%)
Pre-Market: 20:00
IRSA Inversiones y Representaciones Price: 10.10 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 9.50 | 10.10 | 9.432 | 10.10 | 165021.0 |
Apr 19, 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 103496.0 |
Apr 18, 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 202867.0 |
Apr 17, 2024 | 9.18 | 9.39 | 9.035 | 9.25 | 132046.0 |
Apr 16, 2024 | 9.33 | 9.455 | 9.04 | 9.16 | 276680.0 |
Apr 15, 2024 | 9.55 | 9.66 | 9.33 | 9.43 | 194363.0 |
Apr 12, 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 141849.0 |
Apr 11, 2024 | 9.88 | 9.89 | 9.732 | 9.86 | 76805.00 |
Apr 10, 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 131284.0 |
Apr 09, 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 118275.0 |
Apr 08, 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 443849.0 |
Apr 05, 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 314840.0 |
Apr 04, 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 179055.0 |
Apr 03, 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 163554.0 |
Apr 02, 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 139099.0 |
Apr 01, 2024 | 9.37 | 9.39 | 9.10 | 9.17 | 107300.0 |
Mar 28, 2024 | 9.39 | 9.59 | 9.26 | 9.36 | 204954.0 |
Mar 27, 2024 | 9.15 | 9.40 | 9.15 | 9.39 | 158416.0 |
Mar 26, 2024 | 9.26 | 9.40 | 9.02 | 9.15 | 101915.0 |
Mar 25, 2024 | 9.01 | 9.56 | 9.01 | 9.26 | 304151.0 |
Mar 22, 2024 | 9.18 | 9.18 | 8.91 | 9.01 | 94445.00 |
Mar 21, 2024 | 8.70 | 9.25 | 8.62 | 9.18 | 342754.0 |
Mar 20, 2024 | 8.26 | 8.73 | 8.209 | 8.73 | 135728.0 |
Mar 19, 2024 | 8.40 | 8.50 | 8.285 | 8.33 | 171476.0 |
Mar 18, 2024 | 7.99 | 8.44 | 7.90 | 8.40 | 263456.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.744
Minimum
Sep 23 2020
10.97
Maximum
Jul 12 2019
5.717
Average
5.177
Median
Nov 10 2021
Price Benchmarks
GCDI SA | 1.335 |
La Rosa Holdings Corp | 1.598 |
Altisource Portfolio Solutions SA | 1.69 |
Lead Real Estate Co Ltd | 2.87 |
Safe & Green Development Corp | 0.685 |
Price Related Metrics
PE Ratio | 1.403 |
PS Ratio | 1.592 |
PEG Ratio | 0.0461 |
Price to Book Value | 0.7473 |
Price to Free Cash Flow | 8.537 |
Earnings Yield | 71.27% |
Market Cap | 727.69M |
PEGY Ratio | 0.0304 |
Operating PE Ratio | 3.786 |
Normalized PE Ratio | 2.171 |